Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 016740.KO stock page

Dual Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,455.003,530.003,440.003,520.003,283.04188,344
2024-01-263,485.003,510.003,445.003,455.003,222.4183,155
2024-01-253,525.003,525.003,440.003,490.003,255.06101,797
2024-01-243,550.003,550.003,500.003,520.003,283.04149,056
2024-01-233,510.003,560.003,495.003,530.003,292.36170,037
2024-01-223,495.003,535.003,470.003,490.003,255.06152,554
2024-01-193,485.003,525.003,475.003,500.003,264.38208,790
2024-01-183,340.003,510.003,340.003,480.003,245.73322,366
2024-01-173,445.003,450.003,310.003,335.003,110.49204,104
2024-01-163,445.003,490.003,430.003,455.003,222.41104,570
2024-01-153,455.003,475.003,420.003,460.003,227.0891,770
2024-01-123,500.003,530.003,435.003,440.003,208.42180,885
2024-01-113,465.003,530.003,465.003,500.003,264.38158,837
2024-01-103,490.003,505.003,435.003,475.003,241.07118,535
2024-01-093,525.003,525.003,435.003,480.003,245.73116,194
2024-01-083,430.003,515.003,430.003,505.003,269.05176,641
2024-01-053,465.003,500.003,420.003,430.003,199.09155,850
2024-01-043,385.003,500.003,370.003,500.003,264.38302,814
2024-01-033,470.003,485.003,385.003,395.003,166.45181,640
2024-01-023,545.003,545.003,455.003,500.003,264.3894,614
2023-12-283,480.003,555.003,475.003,530.003,292.36112,080
2023-12-273,450.003,515.003,435.003,510.003,273.71126,823
2023-12-263,485.003,510.003,460.003,480.003,133.8184,934
2023-12-223,520.003,560.003,485.003,485.003,138.31124,807
2023-12-213,520.003,595.003,500.003,520.003,169.83330,301
2023-12-203,455.003,625.003,455.003,530.003,178.83606,957
2023-12-193,475.003,485.003,400.003,455.003,111.29171,920
2023-12-183,460.003,515.003,455.003,475.003,129.30341,670
2023-12-153,335.003,475.003,335.003,420.003,079.78206,722
2023-12-143,370.003,430.003,295.003,355.003,021.24223,695
2023-12-133,440.003,450.003,265.003,380.003,043.76679,370
2023-12-123,480.003,500.003,435.003,450.003,106.79175,113
2023-12-113,515.003,535.003,500.003,510.003,160.8282,660
2023-12-083,540.003,540.003,495.003,510.003,160.8295,002
2023-12-073,510.003,545.003,485.003,505.003,156.32139,919
2023-12-063,505.003,565.003,500.003,520.003,169.83168,108
2023-12-053,490.003,515.003,475.003,490.003,142.81259,569
2023-12-043,515.003,605.003,480.003,510.003,160.82700,804
2023-12-013,440.003,535.003,430.003,480.003,133.81467,050
2023-11-303,400.003,440.003,390.003,425.003,084.28141,838
2023-11-293,415.003,445.003,390.003,405.003,066.27211,425
2023-11-283,440.003,445.003,375.003,395.003,057.26155,830
2023-11-273,450.003,510.003,320.003,390.003,052.76374,165
2023-11-243,275.003,330.003,275.003,330.002,998.73154,095
2023-11-233,310.003,325.003,280.003,290.002,962.7172,627
2023-11-223,330.003,345.003,300.003,310.002,980.7269,968
2023-11-213,395.003,395.003,330.003,345.003,012.24105,594
2023-11-203,275.003,360.003,275.003,335.003,003.23125,958
2023-11-173,380.003,400.003,265.003,265.002,940.20153,118
2023-11-163,330.003,390.003,315.003,375.003,039.25164,028
2023-11-153,350.003,435.003,295.003,360.003,025.74461,800
2023-11-143,160.003,280.003,160.003,275.002,949.20154,294
2023-11-133,260.003,280.003,180.003,180.002,863.65138,986
2023-11-103,150.003,280.003,100.003,220.002,899.67212,688
2023-11-093,165.003,230.003,120.003,180.002,863.65105,437
2023-11-083,240.003,250.003,155.003,155.002,841.14124,279
2023-11-073,270.003,270.003,170.003,215.002,895.17102,564
2023-11-063,195.003,275.003,140.003,270.002,944.70192,290
2023-11-033,160.003,170.003,065.003,155.002,841.1496,202
2023-11-023,025.003,130.003,020.003,130.002,818.6395,235
← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29120.0000 KRW
2024-12-27120.0000 KRW
2023-12-27120.0000 KRW
2022-12-2880.0000 KRW
2021-12-2980.0000 KRW
2020-12-2980.0000 KRW
2019-12-2780.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.